Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 288980.KQ stock page

Moadata Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-312,635.002,635.002,340.002,340.002,340.001,334,951
2023-10-302,480.002,550.002,420.002,540.002,540.00689,832
2023-10-272,545.002,635.002,445.002,490.002,490.00897,792
2023-10-262,615.002,680.002,520.002,530.002,530.001,040,125
2023-10-252,645.002,880.002,645.002,705.002,705.004,966,186
2023-10-242,550.002,615.002,365.002,580.002,580.001,945,651
2023-10-232,515.002,595.002,460.002,500.002,500.001,243,978
2023-10-202,770.002,780.002,570.002,585.002,585.001,614,322
2023-10-192,825.002,865.002,705.002,800.002,800.001,387,451
2023-10-182,870.003,050.002,805.002,890.002,890.002,099,878
2023-10-172,900.003,105.002,880.002,960.002,960.003,088,084
2023-10-163,080.003,080.002,800.002,870.002,870.002,669,709
2023-10-133,340.003,430.003,110.003,170.003,170.002,857,696
2023-10-123,130.003,435.003,125.003,375.003,375.006,008,291
2023-10-113,215.003,350.003,145.003,165.003,165.004,450,763
2023-10-103,450.003,475.003,030.003,080.003,080.004,481,976
2023-10-063,455.003,530.003,405.003,515.003,515.004,836,696
2023-10-053,415.003,740.003,375.003,495.003,495.0032,187,881
2023-10-043,580.003,705.003,260.003,350.003,350.0011,896,960
2023-09-273,400.003,510.003,300.003,480.003,480.008,747,985
2023-09-263,080.003,840.003,070.003,550.003,550.0063,715,922
2023-09-253,210.003,250.002,980.003,030.003,030.006,663,041
2023-09-222,985.003,115.002,865.002,930.002,930.004,330,886
2023-09-213,260.003,600.003,080.003,135.003,135.0038,204,461
2023-09-203,125.003,125.002,940.003,015.003,015.005,251,481
2023-09-193,285.003,430.003,060.003,125.003,125.0014,057,130
2023-09-182,670.003,405.002,635.003,405.003,405.0032,818,480
2023-09-152,585.002,645.002,565.002,620.002,620.00418,647
2023-09-142,535.002,600.002,535.002,565.002,565.00299,378
2023-09-132,605.002,790.002,525.002,535.002,535.001,189,885
2023-09-122,770.002,815.002,585.002,595.002,595.001,142,654
2023-09-112,695.002,810.002,670.002,740.002,740.00865,761
2023-09-082,690.002,845.002,655.002,690.002,690.00808,095
2023-09-072,745.002,815.002,680.002,695.002,695.00941,756
2023-09-062,830.002,895.002,755.002,780.002,780.001,582,188
2023-09-052,740.003,080.002,660.002,830.002,830.008,743,731
2023-09-042,595.002,950.002,520.002,745.002,745.005,756,833
2023-09-012,600.002,685.002,500.002,595.002,595.00559,393
2023-08-312,710.002,820.002,640.002,650.002,650.001,694,039
2023-08-302,690.002,715.002,610.002,640.002,640.001,222,349
2023-08-292,530.002,680.002,530.002,580.002,580.001,805,576
2023-08-282,455.002,575.002,435.002,550.002,550.001,276,494
2023-08-252,510.002,525.002,425.002,445.002,445.001,325,658
2023-08-242,280.002,785.002,280.002,575.002,575.0012,972,780
2023-08-232,280.002,320.002,235.002,250.002,250.00332,281
2023-08-222,325.002,380.002,250.002,300.002,300.00243,093
2023-08-212,290.002,365.002,290.002,335.002,335.00201,995
2023-08-182,300.002,335.002,265.002,310.002,310.00202,927
2023-08-172,305.002,450.002,260.002,345.002,345.00523,436
2023-08-162,420.002,460.002,320.002,360.002,360.00385,461
2023-08-142,545.002,545.002,445.002,470.002,470.00187,783
2023-08-112,470.002,560.002,465.002,530.002,530.00237,216
2023-08-102,510.002,535.002,400.002,470.002,470.00344,027
2023-08-092,435.002,535.002,435.002,510.002,510.00260,800
2023-08-082,555.002,580.002,400.002,440.002,440.00404,161
2023-08-072,575.002,625.002,530.002,555.002,555.00312,374
2023-08-042,440.002,595.002,440.002,595.002,595.00546,599
2023-08-032,515.002,540.002,430.002,465.002,465.00519,206
2023-08-022,575.002,640.002,520.002,540.002,540.00477,549
2023-08-012,465.002,690.002,460.002,605.002,605.001,274,413
← NewerPage 13 of 19 · 1,125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.